77,850€
0,19%
Echtzeit-Aktienkurs Construcciones y Auxiliar de Ferrocarriles S.A.
Bid:
Ask:
Aktienkurse zur Construcciones y Auxiliar de Ferrocarriles S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 77,00 | 78,30 | 75,90 | 77,40 | -0,39% | 22.485,00 |
| 19.10.2026 | 78,30 | 78,60 | 77,40 | 77,70 | -0,89% | 16.979,00 |
| 16.10.2026 | 77,80 | 79,90 | 77,80 | 78,40 | 1,42% | 14.828,00 |
| 15.10.2026 | 78,40 | 78,40 | 76,10 | 77,30 | -3,01% | 72.751,00 |
| 14.10.2026 | 82,00 | 82,00 | 78,90 | 79,70 | -1,73% | 29.699,00 |
| 13.10.2026 | 78,40 | 81,40 | 78,40 | 81,10 | 2,79% | 31.305,00 |
| 12.10.2026 | 78,90 | 80,00 | 78,50 | 78,90 | -0,13% | 14.573,00 |
| 09.10.2026 | 77,00 | 82,30 | 76,10 | 79,00 | 5,19% | 50.920,00 |
| 08.10.2026 | 75,60 | 76,20 | 74,00 | 75,10 | -1,44% | 20.566,00 |
| 07.10.2026 | 78,00 | 78,40 | 75,90 | 76,20 | -2,68% | 25.661,00 |
| 06.10.2026 | 76,60 | 79,00 | 76,60 | 78,30 | 1,16% | 22.380,00 |
| 05.10.2026 | 76,30 | 77,50 | 75,10 | 77,40 | 0,52% | 23.719,00 |
| 02.10.2026 | 76,50 | 79,10 | 75,90 | 77,00 | 0,65% | 21.633,00 |
| 01.10.2026 | 76,00 | 77,50 | 75,10 | 76,50 | -0,26% | 30.271,00 |
| 30.09.2026 | 78,90 | 78,90 | 75,80 | 76,70 | -0,65% | 20.943,00 |
| 29.09.2026 | 77,30 | 78,00 | 77,10 | 77,20 | 0,00% | 11.498,00 |
| 28.09.2026 | 77,20 | 77,70 | 76,30 | 77,20 | 0,00% | 15.558,00 |
| 25.09.2026 | 78,00 | 78,00 | 77,10 | 77,20 | 0,65% | 12.298,00 |
| 24.09.2026 | 78,00 | 78,10 | 76,50 | 76,70 | -2,17% | 21.120,00 |
| 23.09.2026 | 77,00 | 78,70 | 76,40 | 78,40 | 2,22% | 30.047,00 |
| 22.09.2026 | 77,00 | 77,30 | 76,30 | 76,70 | -0,26% | 16.434,00 |
| 21.09.2026 | 77,80 | 77,90 | 76,70 | 76,90 | -0,52% | 11.360,00 |
| 18.09.2026 | 78,70 | 78,70 | 77,20 | 77,30 | -1,53% | 24.742,00 |
| 17.09.2026 | 76,50 | 79,70 | 76,50 | 78,50 | 2,21% | 41.061,00 |
| 16.09.2026 | 75,10 | 76,90 | 74,70 | 76,80 | 2,81% | 19.138,00 |
| 15.09.2026 | 75,00 | 75,80 | 74,20 | 74,70 | -0,66% | 15.566,00 |
| 14.09.2026 | 76,80 | 76,80 | 75,20 | 75,20 | -2,72% | 26.562,00 |
| 11.09.2026 | 77,10 | 77,60 | 76,30 | 77,30 | 0,39% | 25.672,00 |
| 10.09.2026 | 75,70 | 77,70 | 75,60 | 77,00 | 1,72% | 30.176,00 |
| 09.09.2026 | 76,30 | 76,30 | 74,70 | 75,70 | -1,05% | 42.739,00 |
| 08.09.2026 | 75,80 | 76,60 | 74,80 | 76,50 | 2,14% | 30.418,00 |
| 07.09.2026 | 74,70 | 75,50 | 74,30 | 74,90 | 0,40% | 12.366,00 |
| 04.09.2026 | 73,00 | 74,80 | 72,70 | 74,60 | 2,90% | 28.997,00 |
| 03.09.2026 | 72,00 | 72,90 | 70,90 | 72,50 | 0,28% | 23.831,00 |
| 02.09.2026 | 68,80 | 73,50 | 68,40 | 72,30 | 5,55% | 74.762,00 |
| 01.09.2026 | 70,60 | 70,60 | 68,40 | 68,50 | -3,52% | 91.203,00 |
| 31.08.2026 | 71,80 | 72,00 | 70,70 | 71,00 | -1,25% | 20.076,00 |
| 28.08.2026 | 72,30 | 72,80 | 71,90 | 71,90 | -0,14% | 20.924,00 |
| 27.08.2026 | 71,30 | 72,30 | 70,80 | 72,00 | 1,55% | 30.876,00 |
| 26.08.2026 | 68,30 | 71,50 | 68,20 | 70,90 | 4,26% | 31.283,00 |
| 25.08.2026 | 67,50 | 68,90 | 67,00 | 68,00 | 1,64% | 17.566,00 |
| 24.08.2026 | 67,70 | 68,40 | 66,90 | 66,90 | -0,74% | 7.950,00 |
| 21.08.2026 | 68,30 | 68,30 | 67,10 | 67,40 | 0,45% | 20.964,00 |
| 20.08.2026 | 66,80 | 67,70 | 66,50 | 67,10 | 0,00% | 16.845,00 |
| 19.08.2026 | 68,20 | 68,40 | 67,10 | 67,10 | -0,74% | 15.986,00 |
| 18.08.2026 | 68,30 | 68,80 | 67,40 | 67,60 | -0,73% | 20.721,00 |
| 17.08.2026 | 68,40 | 69,30 | 68,00 | 68,10 | 0,15% | 34.873,00 |
| 14.08.2026 | 68,50 | 68,60 | 67,80 | 68,00 | -0,15% | 12.095,00 |
| 13.08.2026 | 67,70 | 68,90 | 67,70 | 68,10 | 0,15% | 13.073,00 |
| 12.08.2026 | 68,40 | 68,90 | 67,70 | 68,00 | 0,00% | 16.199,00 |
| 11.08.2026 | 66,10 | 68,40 | 65,80 | 68,00 | 3,03% | 29.571,00 |
| 10.08.2026 | 66,60 | 67,00 | 65,80 | 66,00 | -1,35% | 10.364,00 |
| 07.08.2026 | 68,00 | 68,70 | 66,90 | 66,90 | -2,19% | 17.739,00 |
| 06.08.2026 | 68,30 | 69,30 | 67,80 | 68,40 | 0,15% | 30.821,00 |
| 05.08.2026 | 70,60 | 71,80 | 68,10 | 68,30 | -2,84% | 27.897,00 |
| 04.08.2026 | 70,70 | 70,90 | 68,30 | 70,30 | 0,29% | 26.595,00 |
| 03.08.2026 | 68,60 | 71,00 | 68,60 | 70,10 | 2,49% | 48.858,00 |
| 31.07.2026 | 64,50 | 70,50 | 64,50 | 68,40 | 9,62% | 126.282,00 |
| 30.07.2026 | 61,00 | 62,90 | 61,00 | 62,40 | 1,79% | 25.073,00 |
| 29.07.2026 | 60,00 | 61,80 | 60,00 | 61,30 | 1,49% | 28.051,00 |
| 28.07.2026 | 62,40 | 62,40 | 60,10 | 60,40 | -1,95% | 26.253,00 |
| 27.07.2026 | 62,50 | 62,90 | 61,30 | 61,60 | -0,48% | 27.571,00 |
| 24.07.2026 | 61,40 | 62,70 | 61,40 | 61,90 | 0,65% | 19.588,00 |
| 23.07.2026 | 62,50 | 63,10 | 61,50 | 61,50 | -0,97% | 20.169,00 |
| 22.07.2026 | 62,30 | 62,60 | 61,30 | 62,10 | 0,49% | 17.773,00 |
| 21.07.2026 | 61,50 | 62,40 | 61,10 | 61,80 | 1,15% | 17.870,00 |
| 20.07.2026 | 62,00 | 62,30 | 60,80 | 61,10 | -1,61% | 15.196,00 |
| 17.07.2026 | 60,80 | 63,30 | 60,80 | 62,10 | 1,14% | 29.874,00 |
| 16.07.2026 | 61,20 | 61,50 | 60,40 | 61,40 | 0,49% | 37.062,00 |
| 15.07.2026 | 59,40 | 61,20 | 59,10 | 61,10 | 2,52% | 27.251,00 |
| 14.07.2026 | 60,40 | 60,40 | 59,30 | 59,60 | -2,61% | 37.090,00 |
| 13.07.2026 | 62,60 | 62,60 | 61,00 | 61,20 | -0,97% | 14.503,00 |
| 10.07.2026 | 62,50 | 62,50 | 61,50 | 61,80 | -1,12% | 20.144,00 |
| 09.07.2026 | 62,40 | 63,40 | 62,20 | 62,50 | -0,16% | 31.644,00 |
| 08.07.2026 | 63,90 | 63,90 | 62,20 | 62,60 | -2,03% | 29.757,00 |
| 07.07.2026 | 64,90 | 65,60 | 63,90 | 63,90 | -1,39% | 37.369,00 |
| 06.07.2026 | 64,40 | 65,00 | 64,00 | 64,80 | 0,62% | 18.611,00 |
| 03.07.2026 | 63,50 | 64,50 | 63,30 | 64,40 | -0,77% | 19.936,00 |
| 02.07.2026 | 63,50 | 65,50 | 63,20 | 64,90 | 2,20% | 39.199,00 |
| 01.07.2026 | 64,00 | 64,40 | 63,20 | 63,50 | 0,00% | 21.787,00 |
| 30.06.2026 | 63,60 | 64,40 | 63,00 | 63,50 | 0,79% | 34.705,00 |
| 29.06.2026 | 63,50 | 64,30 | 62,70 | 63,00 | -0,32% | 37.614,00 |
| 26.06.2026 | 61,70 | 64,80 | 61,10 | 63,20 | 3,27% | 46.477,00 |
| 25.06.2026 | 62,60 | 62,60 | 61,10 | 61,20 | -0,33% | 16.729,00 |
| 24.06.2026 | 63,00 | 63,00 | 60,80 | 61,40 | -1,29% | 14.373,00 |
| 23.06.2026 | 62,30 | 62,80 | 61,20 | 62,20 | -1,11% | 19.205,00 |
| 22.06.2026 | 62,70 | 63,10 | 62,10 | 62,90 | 0,64% | 16.972,00 |
| 19.06.2026 | 62,00 | 62,80 | 62,00 | 62,50 | 0,32% | 17.260,00 |
| 18.06.2026 | 62,80 | 63,30 | 62,30 | 62,30 | 0,00% | 21.806,00 |
| 17.06.2026 | 62,70 | 63,00 | 61,60 | 62,30 | -1,11% | 32.973,00 |
| 16.06.2026 | 63,50 | 64,20 | 62,90 | 63,00 | -0,16% | 13.292,00 |
| 15.06.2026 | 62,90 | 63,60 | 62,90 | 63,10 | 1,77% | 22.913,00 |
| 12.06.2026 | 60,40 | 62,30 | 60,40 | 62,00 | 3,85% | 23.560,00 |
| 11.06.2026 | 60,10 | 60,40 | 59,40 | 59,70 | -1,16% | 30.848,00 |
| 10.06.2026 | 58,90 | 61,60 | 58,90 | 60,40 | 2,55% | 29.630,00 |
| 09.06.2026 | 60,30 | 60,90 | 58,40 | 58,90 | -1,51% | 29.158,00 |
| 08.06.2026 | 60,60 | 60,90 | 59,10 | 59,80 | -2,13% | 22.516,00 |
| 05.06.2026 | 60,60 | 61,60 | 60,50 | 61,10 | 0,16% | 17.488,00 |
| 04.06.2026 | 61,10 | 61,90 | 60,00 | 61,00 | -0,65% | 22.394,00 |
| 03.06.2026 | 62,80 | 62,80 | 60,50 | 61,40 | 1,15% | 15.942,00 |